Skip to main content

Gsk Plc ADR (NY: GSK )

41.81 -0.62 (-1.45%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.67 23.95 23.64 23.91 3,677,138 +0.01(+0.04%)
Sep 27, 2007 23.96 24.05 23.79 23.90 2,464,701 -0.02(-0.09%)
Sep 26, 2007 24.04 24.11 23.82 23.92 2,439,780 -0.12(-0.50%)
Sep 25, 2007 24.02 24.09 23.97 24.04 2,026,787 -0.07(-0.28%)
Sep 24, 2007 24.22 24.26 24.07 24.11 1,807,863 -0.26(-1.07%)
Sep 21, 2007 24.44 24.50 24.26 24.37 3,314,007 +0.27(+1.10%)
Sep 20, 2007 24.10 24.27 24.03 24.11 2,389,717 +0.07(+0.30%)
Sep 19, 2007 24.12 24.32 23.93 24.04 4,039,823 +0.06(+0.24%)
Sep 18, 2007 23.50 24.09 23.52 23.98 2,967,343 +0.22(+0.91%)
Sep 17, 2007 23.77 23.95 23.70 23.76 1,780,049 -0.24(-1.01%)
Sep 14, 2007 24.26 24.13 23.86 24.00 2,508,980 -0.30(-1.24%)
Sep 13, 2007 24.01 24.47 24.28 24.30 2,869,218 +0.16(+0.67%)
Sep 12, 2007 24.06 24.44 23.99 24.14 4,465,477 -0.13(-0.54%)
Sep 11, 2007 23.89 24.35 23.94 24.27 3,492,457 +0.43(+1.81%)
Sep 10, 2007 23.95 24.10 23.73 23.84 3,277,147 -0.01(-0.04%)
Sep 07, 2007 24.36 24.38 23.73 23.85 4,364,905 -0.18(-0.73%)
Sep 06, 2007 23.89 24.13 23.82 24.03 3,494,683 +0.14(+0.58%)
Sep 05, 2007 23.74 23.92 23.68 23.89 2,447,835 +0.06(+0.25%)
Sep 04, 2007 23.59 23.92 23.55 23.83 3,339,593 +0.36(+1.53%)
Aug 31, 2007 23.41 23.64 23.28 23.47 3,397,892 +0.45(+1.95%)
Aug 30, 2007 22.95 23.28 22.92 23.02 2,694,773 -0.17(-0.74%)
Aug 29, 2007 23.06 23.24 22.97 23.19 2,262,888 +0.17(+0.72%)
Aug 28, 2007 23.23 23.37 23.02 23.02 4,855,308 -0.42(-1.80%)
Aug 27, 2007 23.44 23.55 23.35 23.45 1,546,863 -0.02(-0.10%)
Aug 24, 2007 23.12 23.48 23.32 23.47 2,927,514 +0.29(+1.24%)
Aug 23, 2007 23.51 23.55 23.04 23.18 4,872,441 +0.05(+0.19%)
Aug 22, 2007 22.96 23.20 22.94 23.14 2,433,105 +0.22(+0.96%)
Aug 21, 2007 22.77 23.05 22.74 22.92 2,395,502 +0.09(+0.39%)
Aug 20, 2007 22.94 23.01 22.66 22.83 3,712,961 +0.04(+0.20%)
Aug 17, 2007 22.14 23.03 22.49 22.78 6,407,512 +0.40(+1.79%)
Aug 16, 2007 22.08 22.39 21.96 22.38 10,660,719 +0.04(+0.16%)
Aug 15, 2007 22.28 22.66 22.26 22.35 6,255,068 -0.36(-1.56%)
Aug 14, 2007 22.98 23.03 22.62 22.70 7,356,723 -0.47(-2.02%)
Aug 13, 2007 23.08 23.38 23.03 23.17 3,812,421 -0.23(-0.98%)
Aug 10, 2007 23.47 23.63 23.02 23.40 5,108,965 -0.18(-0.74%)
Aug 09, 2007 23.61 23.80 23.37 23.57 7,633,744 -0.14(-0.59%)
Aug 08, 2007 24.18 24.30 23.50 23.71 16,383,579 +0.13(+0.53%)
Aug 07, 2007 23.47 23.78 23.43 23.59 5,696,604 +0.09(+0.36%)
Aug 06, 2007 23.48 23.54 23.28 23.50 6,892,293 +0.53(+2.29%)
Aug 03, 2007 23.08 23.31 22.96 22.97 7,380,754 -0.33(-1.43%)
Aug 02, 2007 23.29 23.47 23.25 23.31 6,158,263 +0.11(+0.48%)
Aug 01, 2007 23.34 23.39 22.88 23.19 9,881,177 +0.24(+1.04%)
Jul 31, 2007 23.15 23.14 22.89 22.96 11,230,462 +0.74(+3.34%)
Jul 30, 2007 22.26 22.30 21.71 22.22 11,991,413 -0.09(-0.40%)
Jul 27, 2007 22.71 23.02 22.28 22.30 8,276,371 -0.72(-3.12%)
Jul 26, 2007 23.37 23.50 22.92 23.02 9,515,962 -0.63(-2.66%)
Jul 25, 2007 23.91 24.00 23.40 23.65 13,895,879 +0.60(+2.59%)
Jul 24, 2007 23.28 23.36 22.96 23.06 6,352,657 -0.35(-1.50%)
Jul 23, 2007 23.52 23.62 23.40 23.41 3,758,575 -0.25(-1.06%)
Jul 20, 2007 23.91 23.94 23.59 23.66 5,239,354 -0.15(-0.62%)
Jul 19, 2007 23.82 23.94 23.73 23.81 6,887,669 +0.31(+1.30%)
Jul 18, 2007 23.60 23.66 23.34 23.50 7,288,614 -0.37(-1.56%)
Jul 17, 2007 23.97 24.03 23.83 23.87 4,736,712 -0.12(-0.51%)
Jul 16, 2007 24.02 24.13 23.98 23.99 7,444,524 +0.38(+1.62%)
Jul 13, 2007 23.81 23.81 23.59 23.61 3,061,685 -0.05(-0.19%)
Jul 12, 2007 23.38 23.67 23.31 23.66 3,069,028 +0.42(+1.80%)
Jul 11, 2007 23.41 23.44 23.18 23.24 3,247,923 +0.08(+0.33%)
Jul 10, 2007 23.26 23.32 23.11 23.16 2,874,558 -0.06(-0.27%)
Jul 09, 2007 23.27 23.35 23.11 23.23 2,643,363 -0.05(-0.23%)
Jul 06, 2007 23.25 23.39 23.15 23.28 2,372,610 -0.14(-0.60%)
Jul 05, 2007 23.69 23.69 23.31 23.42 2,250,205 -0.20(-0.86%)
Jul 03, 2007 23.64 23.70 23.60 23.62 2,371,026 +0.09(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.